Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-25) |
0.30 | 2.70% | 9,369,300 | -32,180 | -0.4 |
10.70
11.50
11.40
|
2 tháng
(2024-11-25) |
0.50 | 4.59% | 15,989,000 | -349,818 | -3.8 |
10.70
11.50
11.40
|
3 tháng
(2024-10-28) |
0.75 | 7.06% | 21,270,580 | -474,618 | -5.2 |
10.37
11.50
11.40
|
6 tháng
(2024-07-29) |
0.75 | 7.06% | 41,831,259 | -178,718 | -1.8 |
10.19
11.50
11.40
|
12 tháng
(2024-01-30) |
3.81 | 50.15% | 73,377,900 | -172,517 | -1.9 |
7.59
12.31
11.40
|
24 tháng
(2023-02-06) |
-5.99 | -34.45% | 142,400,456 | -116,152 | -1.4 |
7.59
18.19
11.40
|
36 tháng
(2022-02-09) |
0.72 | 6.72% | 194,544,481 | -135,393 | -1.5 |
7.59
18.19
11.40
|
60 tháng
(2020-02-20) |
8.82 | 342.03% | 220,473,885 | -510,069 | -5.5 |
2.22
18.19
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2011 |
2.04
|
9,400 | 2.17 | 2.17 | 2.04 | 0 | 0 | 0 |
08/11/2011 |
2.17
|
7,700 | 2.17 | 2.31 | 2.17 | 0 | 0 | 0 |
07/11/2011 |
2.17
|
16,200 | 2.26 | 2.40 | 2.17 | 0 | 0 | 0 |
04/11/2011 |
2.26
|
7,300 | 2.26 | 2.44 | 2.26 | 0 | 0 | 0 |
03/11/2011 |
2.26
|
17,000 | 2.35 | 2.44 | 2.26 | 0 | 0 | 0 |
02/11/2011 |
2.35
|
21,100 | 2.35 | 2.54 | 2.35 | 0 | 0 | 0 |
01/11/2011 |
2.35
|
35,000 | 2.40 | 2.58 | 2.31 | 0 | 0 | 0 |
31/10/2011 |
2.40
|
18,100 | 2.44 | 2.54 | 2.40 | 0 | 0 | 0 |
28/10/2011 |
2.44
|
38,400 | 2.49 | 2.67 | 2.44 | 0 | 0 | 0 |
27/10/2011 |
2.49
|
22,600 | 2.35 | 2.63 | 2.40 | 0 | 0 | 0 |
26/10/2011 |
2.35
|
27,400 | 2.40 | 2.63 | 2.35 | 0 | 0 | 0 |
25/10/2011 |
2.40
|
19,000 | 2.49 | 2.58 | 2.40 | 0 | 0 | 0 |
24/10/2011 |
2.49
|
22,900 | 2.49 | 2.67 | 2.44 | 0 | 0 | 0 |
21/10/2011 |
2.49
|
13,300 | 2.54 | 2.76 | 2.49 | 0 | 0 | 0 |
20/10/2011 |
2.54
|
15,000 | 2.49 | 2.81 | 2.54 | 0 | 0 | 0 |
19/10/2011 |
2.49
|
16,300 | 2.49 | 2.72 | 2.49 | 0 | 0 | 0 |
18/10/2011 |
2.49
|
15,100 | 2.40 | 2.63 | 2.40 | 0 | 0 | 0 |
17/10/2011 |
2.40
|
20,400 | 2.40 | 2.54 | 2.40 | 0 | 0 | 0 |
14/10/2011 |
2.40
|
32,800 | 2.22 | 2.44 | 2.35 | 0 | 0 | 0 |
13/10/2011 |
2.22
|
700 | 2.35 | 2.44 | 2.22 | 0 | 0 | 0 |
12/10/2011 |
2.35
|
47,700 | 2.49 | 2.54 | 2.35 | 0 | 0 | 0 |
11/10/2011 |
2.49
|
19,500 | 2.44 | 2.54 | 2.44 | 0 | 0 | 0 |
10/10/2011 |
2.44
|
12,000 | 2.49 | 2.58 | 2.44 | 0 | 0 | 0 |
07/10/2011 |
2.49
|
16,800 | 2.49 | 2.54 | 2.49 | 0 | 0 | 0 |
06/10/2011 |
2.49
|
32,000 | 2.44 | 2.54 | 2.49 | 0 | 0 | 0 |
05/10/2011 |
2.44
|
59,400 | 2.44 | 2.58 | 2.40 | 0 | 0 | 0 |
04/10/2011 |
2.44
|
16,500 | 2.44 | 2.54 | 2.44 | 0 | 0 | 0 |
03/10/2011 |
2.44
|
40,800 | 2.44 | 2.63 | 2.40 | 0 | 0 | 0 |
30/09/2011 |
2.44
|
30,100 | 2.49 | 2.63 | 2.44 | 0 | 0 | 0 |
29/09/2011 |
2.49
|
22,400 | 2.63 | 2.67 | 2.49 | 0 | 0 | 0 |
28/09/2011 |
2.63
|
14,200 | 2.63 | 2.67 | 2.58 | 0 | 0 | 0 |
27/09/2011 |
2.63
|
1,400 | 2.67 | 2.67 | 2.63 | 0 | 0 | 0 |
26/09/2011 |
2.67
|
31,100 | 2.67 | 2.72 | 2.67 | 0 | 0 | 0 |
23/09/2011 |
2.67
|
64,300 | 2.67 | 2.72 | 2.63 | 0 | 0 | 0 |
22/09/2011 |
2.67
|
79,400 | 2.58 | 2.72 | 2.44 | 0 | 0 | 0 |
21/09/2011 |
2.58
|
12,600 | 2.63 | 2.72 | 2.54 | 0 | 0 | 0 |
20/09/2011 |
2.63
|
28,600 | 2.76 | 2.81 | 2.58 | 0 | 0 | 0 |
19/09/2011 |
2.76
|
84,400 | 2.81 | 2.94 | 2.72 | 0 | 0 | 0 |
16/09/2011 |
2.81
|
53,600 | 2.85 | 2.99 | 2.81 | 0 | 0 | 0 |
15/09/2011 |
2.85
|
62,200 | 2.85 | 3.12 | 2.81 | 0 | 0 | 0 |
14/09/2011 |
2.85
|
166,100 | 2.81 | 2.94 | 2.85 | 0 | 0 | 0 |
13/09/2011 |
2.81
|
151,800 | 2.63 | 2.81 | 2.63 | 0 | 0 | 0 |
12/09/2011 |
2.63
|
24,500 | 2.49 | 2.63 | 2.54 | 0 | 0 | 0 |
09/09/2011 |
2.49
|
23,200 | 2.58 | 2.67 | 2.49 | 0 | 0 | 0 |
08/09/2011 |
2.58
|
29,800 | 2.58 | 2.72 | 2.58 | 0 | 0 | 0 |
07/09/2011 |
2.58
|
17,200 | 2.49 | 2.63 | 2.58 | 0 | 0 | 0 |
06/09/2011 |
2.49
|
16,500 | 2.54 | 2.63 | 2.49 | 0 | 0 | 0 |
05/09/2011 |
2.54
|
36,600 | 2.58 | 2.67 | 2.54 | 0 | 0 | 0 |
01/09/2011 |
2.58
|
81,600 | 2.49 | 2.63 | 2.44 | 0 | 0 | 0 |
31/08/2011 |
2.49
|
7,900 | 2.49 | 2.72 | 2.44 | 0 | 0 | 0 |
30/08/2011 |
2.49
|
21,600 | 2.67 | 2.81 | 2.49 | 0 | 0 | 0 |
29/08/2011 |
2.67
|
40,500 | 2.72 | 2.81 | 2.54 | 0 | 0 | 0 |
26/08/2011 |
2.72
|
9,900 | 2.76 | 2.94 | 2.72 | 0 | 0 | 0 |
25/08/2011 |
2.76
|
1,300 | 2.90 | 2.99 | 2.76 | 0 | 0 | 0 |
24/08/2011 |
2.90
|
800 | 2.81 | 2.90 | 2.81 | 0 | 0 | 0 |
23/08/2011 |
2.81
|
300 | 2.76 | 2.81 | 2.81 | 0 | 0 | 0 |
22/08/2011 |
2.76
|
10,500 | 2.72 | 2.81 | 2.76 | 0 | 0 | 0 |
19/08/2011 |
2.72
|
6,500 | 2.67 | 2.85 | 2.63 | 500 | 0 | 0.0 |
18/08/2011 |
2.67
|
15,800 | 2.76 | 2.85 | 2.67 | 0 | 0 | 0 |
17/08/2011 |
2.76
|
12,600 | 2.72 | 2.85 | 2.76 | 0 | 0 | 0 |
16/08/2011 |
2.72
|
1,300 | 2.90 | 2.90 | 2.72 | 0 | 0 | 0 |
15/08/2011 |
2.90
|
15,600 | 2.85 | 2.90 | 2.85 | 0 | 0 | 0 |
12/08/2011 |
2.85
|
100 | 2.72 | 2.85 | 2.85 | 0 | 0 | 0 |
11/08/2011 |
2.72
|
6,400 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 |
10/08/2011 |
2.85
|
6,400 | 2.72 | 2.90 | 2.85 | 0 | 0 | 0 |
09/08/2011 |
2.72
|
700 | 2.90 | 2.90 | 2.72 | 0 | 0 | 0 |
08/08/2011 |
2.90
|
10,300 | 2.85 | 2.94 | 2.90 | 0 | 0 | 0 |
05/08/2011 |
2.85
|
10,900 | 2.81 | 2.94 | 2.85 | 0 | 0 | 0 |
04/08/2011 |
2.81
|
29,100 | 2.72 | 2.90 | 2.58 | 0 | 0 | 0 |
03/08/2011 |
2.72
|
16,700 | 2.81 | 2.90 | 2.72 | 0 | 0 | 0 |
02/08/2011 |
2.81
|
11,600 | 2.99 | 2.99 | 2.81 | 0 | 0 | 0 |
01/08/2011 |
2.99
|
10,500 | 2.72 | 3.03 | 2.99 | 0 | 0 | 0 |
29/07/2011 |
2.72
|
16,900 | 2.99 | 3.03 | 2.72 | 0 | 0 | 0 |
28/07/2011 |
2.99
|
111,800 | 2.99 | 3.03 | 2.81 | 0 | 0 | 0 |
27/07/2011 |
2.99
|
19,800 | 3.03 | 3.08 | 2.85 | 0 | 0 | 0 |
26/07/2011 |
3.03
|
2,900 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
25/07/2011 |
2.99
|
8,800 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
22/07/2011 |
3.03
|
10,800 | 2.99 | 3.08 | 2.99 | 0 | 0 | 0 |
21/07/2011 |
2.99
|
10,100 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
20/07/2011 |
2.99
|
17,100 | 2.99 | 3.03 | 2.81 | 0 | 0 | 0 |
19/07/2011 |
2.99
|
12,600 | 3.17 | 3.17 | 2.94 | 0 | 0 | 0 |
18/07/2011 |
3.17
|
1,800 | 3.12 | 3.17 | 2.99 | 0 | 0 | 0 |
15/07/2011 |
3.12
|
4,600 | 3.12 | 3.17 | 3.08 | 0 | 0 | 0 |
14/07/2011 |
3.12
|
100 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 |
13/07/2011 |
3.17
|
6,600 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 |
12/07/2011 |
3.17
|
4,900 | 3.17 | 3.21 | 2.99 | 0 | 0 | 0 |
11/07/2011 |
3.17
|
4,900 | 3.17 | 3.21 | 2.99 | 0 | 0 | 0 |
08/07/2011 |
3.17
|
4,800 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 |
07/07/2011 |
3.21
|
3,300 | 3.12 | 3.26 | 2.94 | 0 | 0 | 0 |
06/07/2011 |
3.12
|
8,600 | 3.30 | 3.30 | 3.12 | 0 | 0 | 0 |
05/07/2011 |
3.30
|
3,600 | 3.26 | 3.35 | 3.30 | 0 | 0 | 0 |
04/07/2011 |
3.26
|
100 | 3.17 | 3.26 | 3.26 | 0 | 0 | 0 |
01/07/2011 |
3.17
|
3,800 | 3.17 | 3.30 | 3.17 | 0 | 0 | 0 |
30/06/2011 |
3.17
|
7,900 | 3.17 | 3.21 | 2.99 | 0 | 0 | 0 |
29/06/2011 |
3.17
|
10,200 | 3.17 | 3.21 | 3.03 | 0 | 0 | 0 |
28/06/2011 |
3.17
|
4,100 | 3.26 | 3.35 | 3.17 | 0 | 0 | 0 |
27/06/2011 |
3.26
|
10,300 | 3.30 | 3.40 | 3.12 | 0 | 0 | 0 |
24/06/2011 |
3.30
|
17,200 | 3.35 | 3.35 | 3.12 | 0 | 0 | 0 |
23/06/2011 |
3.35
|
500 | 3.30 | 3.35 | 3.35 | 0 | 0 | 0 |
22/06/2011 |
3.30
|
5,800 | 3.26 | 3.40 | 3.30 | 0 | 0 | 0 |